Filinvest Development Corporation (PSE:FDC)
Philippines
· Delayed Price · Currency is PHP 4.800
0.00 (0.00%)
At close: Dec 5, 2025
Filinvest Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 2,000 |
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 11,000 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.84% | 4,000 |
| Nov 26, 2025 | 4.90 | 4.90 | 4.41 | 4.41 | 4.41 | -9.82% | 8,000 |
| Nov 25, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 4,000 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 11.87% | 17,000 |
| Nov 21, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 2.34% | 16,000 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 43,000 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 2,000 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 13, 2025 | 4.32 | 4.48 | 4.20 | 4.48 | 4.48 | -0.88% | 6,000 |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 6, 2025 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 20,000 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 2,000 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1,000 |
| Oct 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Oct 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 6,000 |
| Oct 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 3,000 |
| Oct 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1,000 |
| Oct 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | 16,000 |
| Oct 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 11,000 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 125,000 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | 6,000 |
| Oct 10, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 2.59% | 23,000 |
| Oct 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | 4,000 |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4,000 |
| Oct 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 1,000 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 54,000 |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | 3,000 |
| Sep 26, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.84% | 3,000 |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 24, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.62% | 57,000 |
| Sep 23, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.63% | 106,000 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 2,000 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 85,000 |
| Sep 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 2,000 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,000 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 11,000 |
| Sep 4, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | 15,000 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 22,000 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.63% | 18,000 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 29, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | - | 6,000 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 6,000 |
| Aug 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | 28,000 |
| Aug 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.44% | 1,000 |
| Aug 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,314,000 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 19, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 1.86% | 39,000 |
| Aug 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 2,000 |
| Aug 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.11% | 2,000 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 7,000 |
| Aug 13, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.83% | 21,000 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5,000 |
| Aug 11, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.03% | 47,000 |
| Aug 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 44,000 |
| Aug 7, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.41% | 15,000 |
| Aug 6, 2025 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | -0.20% | 17,000 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 2,000 |
| Aug 4, 2025 | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | -0.61% | 20,000 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | 4,000 |
| Jul 31, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | 3,000 |
| Jul 30, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 2.28% | 4,000 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -0.41% | 7,000 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -2.61% | 22,000 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1.22% | 2,272,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 34,600 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | - | 8,200 |
| Jul 22, 2025 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 28,000 |
| Jul 21, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.20% | 84,000 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | 3.11% | 13,000 |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 4,000 |
| Jul 16, 2025 | 4.98 | 4.99 | 4.80 | 4.80 | 4.80 | -2.64% | 67,000 |